SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.64 +3.80%

$10.60 (-0.38%)🌙

as of 09/22 04:01 PM

(9/22 15:00) ◀

Tuesday, September 22, 2026 (4:00pm)

▶

◀ 9/22 16:01

Option Volume

Detail

ℹ

Current (09/22 4:00pm) 6,311

Calls: 4,150 (66%)

Puts: 2,161 (34%)

Prior (09/21) 11,232

Calls: 7,982 (71%)

Puts: 3,250 (29%)

Current vs Prior -43.81%

Calls: -48.01% (Calls)

Puts: -33.51% (Puts)

Prior 7-Day Total 89,940

Calls: 62,071 (69%)

Puts: 27,869 (31%)

Prior 7-Day Average 12,848

Calls: 8,867 (69%)

Puts: 3,981 (31%)

Current vs Prior 7-Day Avg -50.88%

Calls: -53.20%

Puts: -45.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 4:00pm) $817.6K

Calls: $718.5K (88%)

Puts: $99.2K (12%)

Prior (09/21) $813.7K

Calls: $633.3K (78%)

Puts: $180.3K (22%)

Current vs Prior +0.49%

Calls: +13.44%

Puts: -45.00%

Prior 7-Day Total $17.10M

Calls: $11.08M (65%)

Puts: $6.01M (35%)

Prior 7-Day Average $2.44M

Calls: $1.58M (65%)

Puts: $858.8K (35%)

Current vs Prior 7-Day Avg -66.52%

Calls: -54.63%

Puts: -88.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 4:00pm) 0.52

Prior (09/21) 0.41

Current vs Prior +27.89%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +13.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 4:00pm) 79,958

Calls: 55,107 (69%)

Puts: 24,851 (31%)

Prior (09/21) 74,136

Calls: 51,330 (69%)

Puts: 22,806 (31%)

Current vs Prior +7.85%

Prior 7-Day Total 580,108

Calls: 393,740 (68%)

Puts: 186,368 (32%)

Prior 7-Day Average 82,872

Calls: 56,248 (68%)

Puts: 26,624 (32%)

Current vs Prior 7-Day Avg -3.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 11.09% | 16.64%22.37% | 34.40%

Prior 11.51% | 16.59%23.02% | 34.24%

Current vs Prior -3.67% | +0.30%-2.85% | +0.45%

Prior 7-Day Avg 10.83% | 15.77%11.33% | 24.35%

Current vs 7-Day Avg +2.43% | +5.47%+97.41% | +41.26%

Prior 7-Day Eod 11.51% | 16.59%23.02% | 34.24%

Current vs 7-Day Eod -3.67% | +0.30%-2.85% | +0.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.50% | 37.73%

Calls: 10.42% | 45.45%

Puts: 28.57% | 30.00%

Prior 33.17% | 17.64%

Calls: 26.67% | 11.76%

Puts: 39.68% | 23.53%

Current vs Prior -41.21% | +113.89%

Prior 7-Day Avg 31.76% | 25.22%

Calls: 25.37% | 23.01%

Puts: 38.16% | 27.42%

Current vs 7-Day Avg -38.60% | +49.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($718.5K) vs puts ($99.2K). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.52. Call-heavy open interest (55,107 calls vs 24,851 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.8%, best 6.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	1.60	1.70	$1.65	6.1%	108	0.94	264
$11.00	Oct 2	0.50	0.55	$0.53	9.4%	112	0.45	323

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.65, cheapest $0.48)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.45	0.50	$0.48	10.4%	663	0.57	899
$11.00	Oct 2	0.50	0.55	$0.53	9.4%	112	0.45	323
$12.00	Oct 23	0.60	0.70	$0.65	15.4%	1	0.36	58
$12.00	Oct 30	0.70	0.85	$0.77	19.5%	12	0.39	106

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.60	0.70	$0.65	15.4%	17	0.44	59
$10.00	Oct 9	0.55	0.65	$0.60	16.7%	5	0.36	166
$10.50	Oct 9	0.80	0.90	$0.85	11.8%	2	0.45	248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	1.60	1.70	$1.65	6.1%	108	0.94	264
$9.50	Sep 25	1.00	1.25	$1.13	22.1%	19	0.87	230
$9.00	Oct 2	1.70	1.95	$1.83	13.7%	31	0.85	28
$9.00	Oct 9	1.65	2.15	$1.90	26.3%	--	0.80	42
$9.00	Oct 16	1.75	2.10	$1.93	18.1%	5	0.78	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 25	1.35	1.70	$1.53	22.9%	--	0.86	22
$11.50	Sep 25	0.90	1.25	$1.08	32.4%	24	0.78	19
$12.00	Oct 16	1.85	2.25	$2.05	19.5%	1	0.65	62
$11.00	Sep 25	0.60	0.80	$0.70	28.6%	99	0.64	228
$12.00	Oct 23	1.90	2.30	$2.10	19.0%	--	0.62	39

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 4.1K, top 683)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	0.20	0.25	$0.23	21.7%	683	0.36	1.4K
$10.50	Sep 25	0.45	0.50	$0.48	10.4%	663	0.57	899
$10.00	Oct 16	1.20	1.40	$1.30	15.4%	168	0.64	517
$11.00	Oct 2	0.50	0.55	$0.53	9.4%	112	0.45	323
$9.00	Sep 25	1.60	1.70	$1.65	6.1%	108	0.94	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.15	0.20	$0.18	27.8%	507	0.26	1.5K
$10.00	Oct 2	0.40	0.50	$0.45	22.2%	492	0.33	169
$10.50	Sep 25	0.30	0.40	$0.35	28.6%	214	0.43	793
$11.00	Sep 25	0.60	0.80	$0.70	28.6%	99	0.64	228
$9.50	Sep 25	0.05	0.10	$0.08	62.5%	59	0.13	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 9.9%, max 17.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 25	Oct 30	106.7%	97.9%	9.0%	663	921
$11.50	Sep 25	Oct 30	107.2%	99.2%	8.1%	67	1.0K
$10.00	Sep 25	Oct 30	110.9%	103.1%	7.6%	99	1.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 25	Oct 23	106.7%	91.1%	17.1%	215	801
$10.00	Sep 25	Oct 30	110.9%	103.1%	7.6%	512	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 2.85, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 23	$0.13	$0.37	$0.13	55%	2.85	$10.63
$9.00	$10.00	Oct 23	$0.58	$0.42	$0.58	75%	0.72	$9.58
$11.00	$11.50	Oct 23	$0.12	$0.38	$0.12	49%	3.17	$11.12
$10.00	$10.50	Oct 16	$0.22	$0.28	$0.22	64%	1.27	$10.22
$10.00	$10.50	Sep 25	$0.25	$0.25	$0.25	74%	1.00	$10.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 23	$0.18	$0.32	$0.18	44%	1.78	$10.32
$10.00	$9.50	Oct 9	$0.15	$0.35	$0.15	36%	2.33	$9.85
$10.50	$10.00	Oct 16	$0.20	$0.30	$0.20	43%	1.50	$10.30
$10.50	$10.00	Sep 25	$0.17	$0.33	$0.17	43%	1.94	$10.33
$10.50	$10.00	Oct 2	$0.20	$0.30	$0.20	44%	1.50	$10.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 3.17, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 9	$0.23	$0.23	$0.27	60%	0.85	$11.73
$11.50	$12.00	Oct 23	$0.23	$0.23	$0.27	57%	0.85	$11.73
$11.00	$11.50	Oct 2	$0.18	$0.18	$0.32	56%	0.56	$11.18
$11.00	$11.50	Oct 16	$0.20	$0.20	$0.30	51%	0.67	$11.20
$11.00	$11.50	Sep 25	$0.10	$0.10	$0.40	64%	0.25	$11.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 30	$0.38	$0.38	$0.12	63%	3.17	$9.62
$9.50	$9.00	Oct 23	$0.20	$0.20	$0.30	69%	0.67	$9.30
$10.50	$10.00	Oct 9	$0.25	$0.25	$0.25	55%	1.00	$10.25
$9.50	$9.00	Oct 2	$0.13	$0.13	$0.37	77%	0.35	$9.37
$10.00	$9.50	Oct 16	$0.20	$0.20	$0.30	64%	0.67	$9.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 25	Oct 2	$0.29	106.7%	101.3%
$11.00	Sep 25	Oct 2	$0.30	98.3%	98.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 25	Oct 2	$0.30	106.7%	101.3%
$11.00	Sep 25	Oct 2	$0.30	98.3%	98.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 7.80% of stock, avg 16.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 25	$0.48	$0.35	$0.83	$9.67	$11.33	7.80%
$10.00	Sep 25	$0.73	$0.18	$0.91	$9.09	$10.91	8.55%
$11.00	Sep 25	$0.23	$0.70	$0.93	$10.07	$11.93	8.74%
$11.50	Sep 25	$0.13	$1.08	$1.21	$10.29	$12.71	11.37%
$10.50	Oct 2	$0.77	$0.65	$1.42	$9.08	$11.92	13.35%
$10.00	Oct 2	$1.02	$0.45	$1.47	$8.53	$11.47	13.82%
$11.00	Oct 2	$0.53	$1.00	$1.53	$9.47	$12.53	14.38%
$10.50	Oct 9	$0.88	$0.85	$1.73	$8.77	$12.23	16.26%
$10.00	Oct 9	$1.15	$0.60	$1.75	$8.25	$11.75	16.45%
$10.50	Oct 16	$1.08	$0.93	$2.01	$8.49	$12.51	18.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.56% of stock, avg 10.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$12.56
$12.50	$9.50	Sep 25	$0.03	$0.08	$0.11	$9.39	$12.61
$12.00	$9.00	Sep 25	$0.08	$0.03	$0.11	$8.89	$12.11
$12.00	$9.50	Sep 25	$0.08	$0.08	$0.16	$9.34	$12.16
$11.50	$9.00	Sep 25	$0.13	$0.03	$0.16	$8.84	$11.66
$11.50	$9.50	Sep 25	$0.13	$0.08	$0.21	$9.29	$11.71
$12.50	$10.00	Sep 25	$0.03	$0.18	$0.21	$9.79	$12.71
$12.00	$10.00	Sep 25	$0.08	$0.18	$0.26	$9.74	$12.26
$11.50	$10.00	Sep 25	$0.13	$0.18	$0.31	$9.69	$11.81
$11.00	$9.00	Sep 25	$0.23	$0.03	$0.26	$8.74	$11.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	12/12	Oct 9	$0.25	$0.25	42%	1.00	$9.25	$12.25
9/10	12/12	Oct 16	$0.25	$0.25	37%	1.00	$9.25	$12.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.50	$11.00	$11.50	Oct 2	$0.06	$0.44	22%	7.33
$11.00	$11.50	$12.00	Oct 2	$0.08	$0.42	19%	5.25
$9.50	$10.00	$10.50	Oct 9	$0.08	$0.42	18%	5.25
$9.00	$9.50	$10.00	Oct 2	$0.09	$0.41	18%	4.56
$9.50	$10.00	$10.50	Oct 16	$0.08	$0.42	15%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 25	$0.07	$0.43	30%	6.14
$11.00	$11.50	$12.00	Sep 25	$0.07	$0.43	23%	6.14
$9.50	$10.00	$10.50	Oct 9	$0.10	$0.40	17%	4.00
$10.00	$10.50	$11.00	Sep 25	$0.18	$0.32	38%	1.78
$10.00	$10.50	$11.00	Oct 2	$0.15	$0.35	22%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.16, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$10.50	1:2	Sep 25	-$0.23	$0.27
$9.50	$10.00	1:2	Sep 25	-$0.33	$0.17
$11.00	$11.50	1:2	Oct 2	-$0.17	$0.33
$11.50	$12.00	1:2	Oct 9	-$0.17	$0.33
$11.50	$12.00	1:2	Oct 2	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$10.50	1:2	Oct 23	-$0.16	$1.34
$11.50	$11.00	1:2	Sep 25	-$0.32	$0.18
$12.00	$11.00	1:2	Oct 16	-$0.55	$0.45
$10.00	$9.50	1:2	Oct 2	-$0.11	$0.39
$9.50	$9.00	1:2	Oct 9	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 6.58%, avg 4.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Oct 30	$0.70	0.39	12.8%	6.58%	19.36%	12	106
$11.50	Oct 30	$0.80	0.45	8.1%	7.52%	15.60%	--	18
$11.00	Oct 30	$1.00	0.50	3.4%	9.40%	12.78%	9	184
$12.50	Oct 30	$0.50	0.34	17.5%	4.70%	22.18%	5	7
$11.50	Oct 23	$0.75	0.43	8.1%	7.05%	15.13%	1	59
$12.00	Oct 23	$0.60	0.36	12.8%	5.64%	18.42%	1	58
$12.50	Oct 23	$0.45	0.33	17.5%	4.23%	21.71%	1	6
$11.00	Oct 23	$0.80	0.49	3.4%	7.52%	10.90%	--	73
$11.00	Oct 16	$0.75	0.49	3.4%	7.05%	10.43%	95	726
$12.00	Oct 16	$0.45	0.35	12.8%	4.23%	17.01%	20	442

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,150

Total Puts 2,161

Put/Call Ratio 0.52

Net Difference 1,989

Prior's Put/Call Breakdown

Total Calls 7,982

Total Puts 3,250

Put/Call Ratio 0.41

Net Difference 4,732

Prior 7-Day Put/Call Summary

Total Calls 62,071

Total Puts 27,869

Average Put/Call Ratio 0.46

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card